Fomento Economico Mexicano S.A.B. de C.V.$125.89ADM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $78.09 | $80.22 | $77.53 | $79.87 | +2.32% | 5.07M |
| Aug 3, 2026 | $78.90 | $78.97 | $77.30 | $78.06 | -1.53% | 4.24M |
| Jul 31, 2026 | $80.30 | $80.44 | $79.17 | $79.27 | -1.66% | 7.59M |
| Jul 30, 2026 | $80.41 | $81.29 | $78.93 | $80.61 | +0.29% | 3.26M |
| Jul 29, 2026 | $84.04 | $84.16 | $80.07 | $80.38 | -3.37% | 5.11M |
| Jul 28, 2026 | $83.82 | $84.63 | $82.12 | $83.18 | -0.01% | 4.61M |
| Jul 27, 2026 | $84.43 | $84.50 | $82.49 | $83.19 | -3.18% | 3.73M |
| Jul 24, 2026 | $86.61 | $87.21 | $85.78 | $85.92 | -0.50% | 2.32M |
| Jul 23, 2026 | $87.32 | $88.46 | $86.09 | $86.35 | -1.11% | 2.57M |
| Jul 22, 2026 | $87.00 | $87.67 | $86.21 | $87.32 | +1.30% | 3.70M |
| Jul 21, 2026 | $86.39 | $87.33 | $85.46 | $86.20 | +0.62% | 3.67M |
| Jul 20, 2026 | $84.61 | $86.20 | $84.52 | $85.67 | -0.27% | 3.18M |
| Jul 17, 2026 | $83.70 | $86.00 | $83.70 | $85.90 | +3.49% | 4.33M |
| Jul 16, 2026 | $82.60 | $83.50 | $82.24 | $83.00 | +0.85% | 2.18M |
| Jul 15, 2026 | $82.21 | $82.72 | $81.46 | $82.30 | +0.02% | 2.42M |
| Jul 14, 2026 | $83.00 | $83.00 | $81.44 | $82.28 | +0.29% | 2.32M |
| Jul 13, 2026 | $81.16 | $82.47 | $80.73 | $82.04 | +2.03% | 2.70M |
| Jul 10, 2026 | $79.22 | $80.55 | $79.01 | $80.41 | +1.81% | 2.97M |
| Jul 9, 2026 | $79.61 | $80.85 | $78.90 | $78.98 | -1.63% | 3.11M |
| Jul 8, 2026 | $79.80 | $80.57 | $79.25 | $80.29 | +2.67% | 3.53M |
| Jul 7, 2026 | $78.75 | $79.01 | $76.73 | $78.20 | +0.35% | 4.44M |
| Jul 6, 2026 | $76.98 | $78.17 | $76.50 | $77.93 | +1.48% | 3.15M |
| Jul 2, 2026 | $76.70 | $77.49 | $76.05 | $76.79 | +0.23% | 2.60M |
| Jul 1, 2026 | $76.29 | $76.84 | $75.28 | $76.61 | +0.27% | 2.79M |
| Jun 30, 2026 | $77.37 | $77.79 | $76.02 | $76.40 | -0.61% | 2.97M |
| Jun 29, 2026 | $77.09 | $77.80 | $76.43 | $76.87 | +0.10% | 3.02M |
| Jun 26, 2026 | $76.44 | $78.13 | $76.28 | $76.79 | +0.33% | 4.07M |
| Jun 25, 2026 | $74.80 | $76.62 | $74.65 | $76.54 | +1.94% | 4.13M |
| Jun 24, 2026 | $75.98 | $75.98 | $71.62 | $75.08 | -1.00% | 5.44M |
| Jun 23, 2026 | $76.03 | $76.75 | $75.68 | $75.84 | -0.59% | 3.37M |
| Jun 22, 2026 | $75.45 | $76.52 | $74.52 | $76.29 | +1.58% | 3.57M |
| Jun 18, 2026 | $76.66 | $76.66 | $74.28 | $75.10 | -1.83% | 8.29M |
| Jun 17, 2026 | $77.50 | $77.50 | $75.60 | $76.50 | -1.95% | 3.45M |
| Jun 16, 2026 | $79.05 | $79.25 | $77.52 | $78.02 | -1.58% | 2.88M |
| Jun 15, 2026 | $79.06 | $79.42 | $77.72 | $79.27 | -1.21% | 3.46M |
| Jun 12, 2026 | $79.17 | $80.25 | $78.18 | $80.24 | +1.70% | 2.03M |
| Jun 11, 2026 | $81.64 | $81.64 | $78.86 | $78.90 | -2.93% | 3.38M |
| Jun 10, 2026 | $80.49 | $82.55 | $80.12 | $81.28 | +1.45% | 3.09M |
| Jun 9, 2026 | $80.00 | $80.38 | $79.07 | $80.12 | -0.12% | 2.95M |
| Jun 8, 2026 | $82.01 | $82.69 | $80.19 | $80.22 | -0.87% | 3.65M |
| Jun 5, 2026 | $83.00 | $83.19 | $80.87 | $80.92 | -2.94% | 3.51M |
| Jun 4, 2026 | $83.13 | $84.74 | $82.56 | $83.37 | -0.88% | 2.69M |
| Jun 3, 2026 | $82.90 | $85.37 | $82.43 | $84.11 | +2.00% | 3.56M |
| Jun 2, 2026 | $82.86 | $83.60 | $81.65 | $82.46 | -0.19% | 4.17M |
| Jun 1, 2026 | $79.72 | $82.83 | $79.05 | $82.62 | +3.56% | 2.98M |
| May 29, 2026 | $79.91 | $80.79 | $79.54 | $79.78 | -0.32% | 5.86M |
| May 28, 2026 | $79.05 | $81.06 | $79.05 | $80.04 | +0.62% | 3.68M |
| May 27, 2026 | $77.85 | $80.38 | $77.26 | $79.55 | +1.97% | 3.95M |
| May 26, 2026 | $77.85 | $79.23 | $76.85 | $78.01 | +0.63% | 3.31M |
| May 22, 2026 | $77.28 | $78.61 | $77.06 | $77.52 | +0.52% | 2.47M |
| May 21, 2026 | $77.87 | $78.81 | $77.03 | $77.12 | -0.55% | 3.41M |
| May 20, 2026 | $79.01 | $79.20 | $77.06 | $77.55 | -2.32% | 3.65M |
| May 19, 2026 | $80.80 | $80.90 | $78.26 | $79.39 | -1.88% | 4.49M |
| May 18, 2026 | $80.88 | $81.38 | $79.19 | $80.91 | +0.63% | 3.09M |
| May 15, 2026 | $81.02 | $81.88 | $79.43 | $80.40 | -1.24% | 4.57M |
| May 14, 2026 | $82.79 | $82.79 | $81.00 | $81.41 | -1.79% | 2.72M |
| May 13, 2026 | $81.27 | $83.10 | $80.66 | $82.89 | +2.68% | 4.14M |
| May 12, 2026 | $80.00 | $81.87 | $79.39 | $80.73 | +1.11% | 4.29M |
| May 11, 2026 | $78.09 | $79.91 | $78.00 | $79.84 | +2.81% | 3.38M |
| May 8, 2026 | $77.57 | $78.29 | $77.06 | $77.66 | — | 2.92M |
